SUNLINK HEALTH SYSTEMS, Inc. (NY: SSY)
1.660 USD  +0.010 (+0.61%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 1.750 1.750 1.660 1.660 9,646 +0.01(+0.61%)
Aug 27, 2015 1.700 1.700 1.650 1.650 2,483 -0.01(-0.60%)
Aug 26, 2015 1.580 1.750 1.580 1.660 9,285 +0.03(+1.84%)
Aug 25, 2015 1.630 1.630 1.630 1.630 1,385 -0.02(-1.21%)
Aug 24, 2015 1.620 1.690 1.590 1.650 4,722 -0.07(-4.07%)
Aug 21, 2015 1.720 1.720 1.710 1.720 1,497 -0.01(-0.58%)
Aug 20, 2015 1.740 1.750 1.700 1.730 5,515 -0.00(-0.14%)
Aug 19, 2015 1.820 1.820 1.732 1.732 5,119 -0.06(-3.22%)
Aug 18, 2015 1.820 1.820 1.775 1.790 3,099 -0.02(-1.10%)
Aug 17, 2015 1.860 1.860 1.793 1.810 1,518 -0.02(-1.09%)
Aug 14, 2015 1.730 1.830 1.690 1.830 9,542 +0.08(+4.58%)
Aug 13, 2015 1.740 1.750 1.700 1.750 25,274 -0.00(-0.01%)
Aug 12, 2015 1.709 1.840 1.700 1.750 9,312 +0.02(+1.16%)
Aug 11, 2015 1.770 1.770 1.730 1.730 3,353 -0.07(-3.88%)
Aug 10, 2015 1.780 1.850 1.760 1.800 6,535 +0.03(+1.69%)
Aug 07, 2015 1.750 2.010 1.750 1.770 39,380 +0.07(+4.12%)
Aug 06, 2015 1.640 1.750 1.640 1.700 10,268 +0.06(+3.66%)
Aug 04, 2015 1.640 1.640 1.640 0 +0.03(+1.86%)
Aug 03, 2015 1.620 1.650 1.600 1.610 12,956 -0.03(-1.81%)
Jul 30, 2015 1.640 1.640 1.640 0 -0.01(-0.62%)
Jul 29, 2015 1.650 1.650 1.630 1.650 5,040 +0.01(+0.61%)
Jul 28, 2015 1.620 1.680 1.620 1.640 12,114 +0.02(+1.23%)
Jul 27, 2015 1.604 1.620 1.604 1.620 1,621 -0.04(-2.41%)
Jul 24, 2015 1.600 1.680 1.600 1.660 15,758 +0.03(+2.03%)
Jul 23, 2015 1.640 1.640 1.600 1.627 13,000 -0.06(-3.73%)
Jul 22, 2015 1.690 1.690 1.610 1.690 2,826 +0.00(+0.00%)
Jul 21, 2015 1.690 1.690 1.690 1.690 436 +0.00(+0.19%)
Jul 20, 2015 1.660 1.700 1.630 1.687 7,778 +0.09(+5.42%)
Jul 17, 2015 1.610 1.610 1.600 1.600 1,504 -0.07(-4.19%)
Jul 16, 2015 1.670 1.700 1.600 1.670 8,783 +0.00(+0.00%)
Jul 15, 2015 1.680 1.740 1.670 1.670 17,215 +0.07(+4.37%)
Jul 14, 2015 1.580 1.664 1.580 1.600 25,546 +0.00(+0.00%)
Jul 13, 2015 1.530 1.610 1.530 1.600 2,900 +0.04(+2.56%)
Jul 10, 2015 1.550 1.594 1.550 1.560 2,200 +0.01(+0.65%)
Jul 09, 2015 1.550 1.550 1.550 1.550 664 +0.00(+0.00%)
Jul 08, 2015 1.620 1.670 1.550 1.550 15,538 -0.04(-2.52%)
Jul 07, 2015 1.552 1.590 1.540 1.590 502 +0.03(+1.92%)
Jul 06, 2015 1.660 1.660 1.560 1.560 2,512 -0.01(-0.64%)
Jul 02, 2015 1.570 1.570 1.570 0 +0.06(+3.97%)
Jul 01, 2015 1.590 1.590 1.510 1.510 909 +0.00(+0.00%)
Jun 30, 2015 1.560 1.560 1.500 1.510 7,740 +0.00(+0.00%)
Jun 29, 2015 1.670 1.670 1.500 1.510 37,031 -0.16(-9.58%)
Jun 26, 2015 1.580 1.740 1.580 1.670 28,840 +0.12(+7.74%)
Jun 25, 2015 1.480 1.550 1.450 1.550 21,833 +0.10(+6.90%)
Jun 24, 2015 1.470 1.470 1.450 1.450 23,533 -0.03(-2.03%)
Jun 23, 2015 1.530 1.530 1.470 1.480 3,107 +0.01(+0.68%)
Jun 22, 2015 1.470 1.550 1.470 1.470 8,646 +0.00(+0.00%)
Jun 19, 2015 1.464 1.490 1.459 1.470 2,287 +0.01(+0.68%)
Jun 18, 2015 1.487 1.487 1.410 1.460 11,494 +0.00(+0.00%)
Jun 17, 2015 1.440 1.460 1.440 1.460 1,500 +0.01(+0.69%)
Jun 16, 2015 1.470 1.480 1.430 1.450 5,180 -0.02(-1.36%)
Jun 15, 2015 1.400 1.500 1.400 1.470 6,780 +0.05(+3.52%)
Jun 12, 2015 1.490 1.490 1.420 1.420 8,138 -0.06(-4.05%)
Jun 10, 2015 1.480 1.480 1.480 0 +0.05(+3.50%)
Jun 08, 2015 1.430 80 -0.01(-0.38%)
Jun 05, 2015 1.480 1.480 1.420 1.435 1,918 -0.04(-3.01%)
Jun 04, 2015 1.480 1.480 1.480 1.480 1,533 +0.06(+4.31%)
Jun 03, 2015 1.419 1.419 1.419 1.419 175 -0.03(-2.14%)
Jun 02, 2015 1.490 1.490 1.410 1.450 13,719 -0.04(-2.68%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here